日産自動車の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 353.6 | 363.3 | 352 | 354.2 | -0.2 | -0.1% | 18,399,500 |
| 2025/05/22 | 355 | 360.3 | 353.6 | 354.4 | -10.2 | -2.8% | 16,245,600 |
| 2025/05/21 | 365.4 | 367 | 359.8 | 364.6 | +5.2 | +1.4% | 23,710,600 |
| 2025/05/20 | 362.5 | 368.7 | 357.2 | 359.4 | -1.6 | -0.4% | 19,560,400 |
| 2025/05/19 | 357.4 | 368.9 | 356.3 | 361 | +3.9 | +1.1% | 28,385,300 |
| 2025/05/16 | 340.8 | 357.6 | 340.6 | 357.1 | +16.5 | +4.8% | 40,340,900 |
| 2025/05/15 | 346.3 | 346.8 | 339.5 | 340.6 | -13.7 | -3.9% | 20,788,400 |
| 2025/05/14 | 355.5 | 355.6 | 344.5 | 354.3 | -2.5 | -0.7% | 32,551,800 |
| 2025/05/13 | 364 | 367 | 355.5 | 356.8 | +10.4 | +3% | 31,485,100 |
| 2025/05/12 | 345.5 | 347.5 | 342.1 | 346.4 | +2.4 | +0.7% | 20,240,700 |
| 2025/05/09 | 341 | 344.6 | 338.8 | 344 | +8 | +2.4% | 20,775,100 |
| 2025/05/08 | 337.4 | 337.4 | 333.4 | 336 | -2.1 | -0.6% | 18,652,100 |
| 2025/05/07 | 345 | 345.4 | 335.1 | 338.1 | -8.3 | -2.4% | 23,952,300 |
| 2025/05/02 | 348.9 | 349.9 | 343.9 | 346.4 | +2.2 | +0.6% | 23,940,300 |
| 2025/05/01 | 341.5 | 346.4 | 340.4 | 344.2 | +2.7 | +0.8% | 22,815,700 |
| 2025/04/30 | 346.1 | 348.9 | 336 | 341.5 | -1.3 | -0.4% | 31,845,800 |
| 2025/04/28 | 338 | 348.3 | 336.4 | 342.8 | +7.8 | +2.3% | 41,772,300 |
| 2025/04/25 | 331 | 341.3 | 329.1 | 335 | +5.3 | +1.6% | 61,733,700 |
| 2025/04/24 | 334.4 | 346.8 | 329.4 | 329.7 | +1.9 | +0.6% | 38,362,100 |
| 2025/04/23 | 326 | 328.6 | 320.6 | 327.8 | +13.7 | +4.4% | 30,156,500 |
| 2025/04/22 | 314 | 317.1 | 312.2 | 314.1 | +0.2 | +0.1% | 15,858,300 |
| 2025/04/21 | 318 | 319.6 | 312.2 | 313.9 | -7.1 | -2.2% | 17,708,200 |
| 2025/04/18 | 318.6 | 322.2 | 317.4 | 321 | +5.4 | +1.7% | 20,046,800 |
| 2025/04/17 | 311.6 | 318.2 | 311.5 | 315.6 | -0.5 | -0.2% | 18,607,200 |
| 2025/04/16 | 320 | 322 | 312.1 | 316.1 | -2.1 | -0.7% | 22,835,100 |
| 2025/04/15 | 325.5 | 328.6 | 318.2 | 318.2 | +4.3 | +1.4% | 39,457,400 |
| 2025/04/14 | 320 | 321.9 | 310.8 | 313.9 | -4.5 | -1.4% | 28,431,400 |
| 2025/04/11 | 320 | 321 | 309.4 | 318.4 | -21.3 | -6.3% | 42,419,200 |
| 2025/04/10 | 350 | 350 | 332.7 | 339.7 | +28.2 | +9.1% | 39,849,500 |
| 2025/04/09 | 320 | 321.3 | 308.3 | 311.5 | -23.4 | -7% | 39,002,500 |
| 2025/04/08 | 321.1 | 343.5 | 321.1 | 334.9 | +25.3 | +8.2% | 44,595,300 |
| 2025/04/07 | 312 | 325.7 | 306.1 | 309.6 | -31.9 | -9.3% | 50,010,500 |
| 2025/04/04 | 355 | 357.3 | 333.6 | 341.5 | -19.9 | -5.5% | 48,462,600 |
| 2025/04/03 | 351.2 | 365.5 | 350.4 | 361.4 | -13.8 | -3.7% | 36,464,300 |
| 2025/04/02 | 374 | 378.5 | 360.3 | 375.2 | +0.9 | +0.2% | 27,776,200 |
| 2025/04/01 | 384 | 387 | 374.3 | 374.3 | -4.4 | -1.2% | 23,731,800 |
| 2025/03/31 | 385.5 | 386.1 | 374.9 | 378.7 | -15.9 | -4% | 34,021,100 |
| 2025/03/28 | 402 | 405.5 | 393.8 | 394.6 | -16 | -3.9% | 32,828,900 |
| 2025/03/27 | 405 | 411.2 | 401.3 | 410.6 | -7 | -1.7% | 39,561,000 |
| 2025/03/26 | 419.5 | 421.5 | 414.5 | 417.6 | -1.5 | -0.4% | 16,674,400 |
| 2025/03/25 | 420 | 421.8 | 415.2 | 419.1 | +4.7 | +1.1% | 18,278,200 |
| 2025/03/24 | 421 | 421.8 | 414.3 | 414.4 | -8.6 | -2% | 27,782,400 |
| 2025/03/21 | 426.2 | 432.7 | 420.7 | 423 | -6 | -1.4% | 33,194,400 |
| 2025/03/19 | 438.1 | 442.2 | 428.6 | 429 | -10.6 | -2.4% | 24,659,600 |
| 2025/03/18 | 435.9 | 445 | 435.3 | 439.6 | +6.8 | +1.6% | 23,639,600 |
| 2025/03/17 | 431.1 | 434.5 | 427.5 | 432.8 | +1 | +0.2% | 20,472,800 |
| 2025/03/14 | 420.5 | 432.4 | 420.5 | 431.8 | +7.3 | +1.7% | 24,499,000 |
| 2025/03/13 | 441.7 | 445.6 | 424.5 | 424.5 | -17.3 | -3.9% | 41,543,000 |
| 2025/03/12 | 440 | 447.3 | 432.5 | 441.8 | +2.7 | +0.6% | 56,780,200 |
| 2025/03/11 | 429 | 441.4 | 428.8 | 439.1 | +6 | +1.4% | 31,882,000 |
1～
50
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「日産自」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日産自 | 35,400円 | -1.1% | +47.5% | 0.00% | 61.79倍 | 0.25倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年代早期に主要市場の全新型車を電動車に |
| アイシン | 179,000円 | +0.1% | +24.0% | 3.63% | 10.85倍 | 0.69倍 |
|
トヨタ系部品大手。分社経営見直しで子会社ＡＷと２１年４月統合。ＡＴ（自動変速機）世界首位 |
| いすゞ | 192,300円 | +2.9% | - | 4.78% | 10.54倍 | 0.95倍 |
|
トラック大手。中小型強い。タイで生産するピックアップも柱。大型に強いＵＤを２１年傘下に |
| ヤマハ 発 | 107,200円 | +4.8% | +25.6% | 4.66% | 7.42倍 | 0.89倍 |
|
楽器のヤマハ発祥。２輪で世界大手。稼ぎ頭はマリン、産業ロボットも強化。トヨタと提携 |
| 三菱自 | 43,400円 | +5.8% | -8.7% | 2.30% | 14.52倍 | 0.62倍 |
|
日産の事実上傘下、ルノー含め３社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
市場注目の銘柄
チャート関連のコラム
